Skip to main content

NVIDIA Corp (NQ: NVDA )

906.15 +3.65 (+0.40%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 60.41 67.89 60.24 67.29 113,851,672 +4.35(+6.92%)
Feb 27, 2020 63.51 66.52 62.01 62.94 90,670,568 -3.71(-5.57%)
Feb 26, 2020 65.25 68.59 65.24 66.65 75,070,960 +1.39(+2.14%)
Feb 25, 2020 68.80 69.42 64.23 65.25 105,748,208 -2.80(-4.11%)
Feb 24, 2020 67.28 70.19 66.73 68.05 85,404,560 -5.18(-7.07%)
Feb 21, 2020 75.75 76.00 72.38 73.23 77,236,024 -3.64(-4.74%)
Feb 20, 2020 77.88 78.77 73.79 76.87 81,195,096 -1.49(-1.91%)
Feb 19, 2020 75.07 78.54 75.07 78.36 69,470,664 +4.51(+6.11%)
Feb 18, 2020 71.13 74.03 70.93 73.85 62,276,580 +1.69(+2.34%)
Feb 14, 2020 71.53 73.45 71.22 72.16 104,607,560 +4.73(+7.02%)
Feb 13, 2020 67.28 68.10 67.01 67.43 51,725,112 -0.44(-0.65%)
Feb 12, 2020 67.23 67.93 66.85 67.86 37,311,056 +1.16(+1.74%)
Feb 11, 2020 66.56 67.85 65.94 66.71 63,975,684 +1.23(+1.87%)
Feb 10, 2020 62.87 65.49 62.82 65.48 53,081,284 +2.83(+4.52%)
Feb 07, 2020 62.91 63.13 62.39 62.65 19,050,882 -0.66(-1.04%)
Feb 06, 2020 62.78 63.31 61.97 63.31 21,874,242 +0.87(+1.39%)
Feb 05, 2020 62.75 62.85 61.61 62.44 20,886,450 +0.90(+1.47%)
Feb 04, 2020 61.26 61.73 60.76 61.54 27,221,400 +1.69(+2.83%)
Feb 03, 2020 58.69 60.04 58.63 59.84 25,658,708 +0.97(+1.65%)
Jan 31, 2020 60.75 60.87 58.45 58.87 37,189,336 -2.34(-3.82%)
Jan 30, 2020 60.16 61.34 59.61 61.21 29,132,262 +0.03(+0.05%)
Jan 29, 2020 61.60 61.96 60.74 61.18 25,986,124 -0.57(-0.92%)
Jan 28, 2020 60.47 62.07 59.94 61.75 31,148,766 +1.98(+3.32%)
Jan 27, 2020 59.32 60.32 57.83 59.76 47,170,100 -2.61(-4.18%)
Jan 24, 2020 64.12 64.62 61.83 62.37 37,500,172 -0.59(-0.94%)
Jan 23, 2020 62.68 63.05 61.79 62.96 24,476,732 +0.70(+1.12%)
Jan 22, 2020 62.19 63.15 62.00 62.26 23,994,806 +0.53(+0.85%)
Jan 21, 2020 61.70 62.07 61.40 61.74 21,875,154 -0.33(-0.54%)
Jan 17, 2020 62.18 62.25 61.60 62.07 25,480,022 +0.09(+0.14%)
Jan 16, 2020 61.68 62.05 61.45 61.99 28,502,384 +0.84(+1.37%)
Jan 15, 2020 61.70 61.93 60.89 61.15 26,393,804 -0.43(-0.69%)
Jan 14, 2020 62.32 62.57 61.44 61.57 36,052,124 -1.17(-1.87%)
Jan 13, 2020 61.67 63.00 61.44 62.74 32,111,674 +1.91(+3.14%)
Jan 10, 2020 61.59 61.89 60.70 60.84 31,772,218 +0.32(+0.54%)
Jan 09, 2020 60.72 61.24 59.97 60.51 25,613,094 +0.66(+1.10%)
Jan 08, 2020 59.70 60.27 59.30 59.86 27,821,700 +0.11(+0.19%)
Jan 07, 2020 59.31 60.20 58.86 59.74 31,616,476 +0.72(+1.22%)
Jan 06, 2020 57.85 59.08 57.59 59.02 26,368,042 +0.24(+0.41%)
Jan 03, 2020 58.54 59.22 58.29 58.78 20,659,270 -0.96(-1.60%)
Jan 02, 2020 59.45 59.74 58.94 59.74 23,848,248 +1.15(+1.96%)
Dec 31, 2019 57.50 58.68 57.30 58.59 23,213,016 +0.74(+1.28%)
Dec 30, 2019 58.76 58.82 57.54 57.85 25,908,830 -1.13(-1.92%)
Dec 27, 2019 59.71 59.85 58.72 58.98 25,582,428 -0.58(-0.97%)
Dec 26, 2019 59.45 59.84 59.26 59.56 18,357,968 +0.14(+0.24%)
Dec 24, 2019 59.31 59.59 58.97 59.42 13,941,383 -0.05(-0.08%)
Dec 23, 2019 59.89 60.21 59.36 59.47 35,650,336 -0.14(-0.23%)
Dec 20, 2019 59.30 59.86 59.10 59.60 60,579,056 +0.97(+1.66%)
Dec 19, 2019 57.50 58.77 57.45 58.63 44,713,508 +1.48(+2.59%)
Dec 18, 2019 57.19 57.75 57.11 57.15 34,494,868 +0.30(+0.53%)
Dec 17, 2019 56.25 57.07 56.16 56.85 32,247,820 +0.78(+1.39%)
Dec 16, 2019 56.25 56.79 55.97 56.06 32,225,506 +0.29(+0.52%)
Dec 13, 2019 55.82 57.02 55.23 55.77 45,677,860 -0.02(-0.04%)
Dec 12, 2019 53.83 55.98 53.74 55.80 40,600,904 +1.68(+3.10%)
Dec 11, 2019 53.39 54.17 53.36 54.12 23,473,964 +0.84(+1.57%)
Dec 10, 2019 53.13 53.80 52.61 53.28 25,741,010 +0.45(+0.85%)
Dec 09, 2019 52.60 53.38 52.52 52.83 21,272,390 +0.00(+0.00%)
Dec 06, 2019 52.67 53.16 52.57 52.83 23,334,298 +0.85(+1.64%)
Dec 05, 2019 52.37 52.52 51.67 51.98 18,562,188 -0.17(-0.32%)
Dec 04, 2019 52.55 52.77 51.86 52.15 27,451,394 +0.44(+0.85%)
Dec 03, 2019 50.27 51.75 49.89 51.71 47,546,808 -0.40(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.